Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 51.75 | 51.90 | 51.57 | 51.85 | 37,438 | +0.03(+0.07%) |
Feb 27, 2014 | 51.73 | 51.85 | 51.70 | 51.82 | 8,037 | +0.27(+0.52%) |
Feb 26, 2014 | 51.29 | 51.58 | 51.29 | 51.55 | 7,947 | +0.24(+0.47%) |
Feb 25, 2014 | 51.15 | 51.31 | 51.15 | 51.31 | 7,138 | +0.43(+0.84%) |
Feb 24, 2014 | 50.98 | 51.02 | 50.88 | 50.88 | 3,694 | -0.14(-0.28%) |
Feb 21, 2014 | 50.74 | 51.02 | 50.74 | 51.02 | 6,788 | +0.25(+0.49%) |
Feb 20, 2014 | 50.88 | 50.91 | 50.71 | 50.77 | 3,030 | -0.12(-0.23%) |
Feb 19, 2014 | 51.29 | 51.29 | 50.88 | 50.89 | 12,210 | -0.22(-0.43%) |
Feb 18, 2014 | 51.06 | 51.24 | 51.04 | 51.11 | 7,901 | +0.17(+0.34%) |
Feb 14, 2014 | 51.03 | 50.93 | 50.93 | 50.93 | 176,531 | -0.06(-0.12%) |
Feb 13, 2014 | 50.97 | 51.03 | 50.90 | 50.99 | 63,956 | +0.32(+0.63%) |
Feb 12, 2014 | 50.80 | 50.80 | 50.62 | 50.67 | 7,654 | -0.26(-0.51%) |
Feb 11, 2014 | 51.00 | 51.01 | 50.82 | 50.93 | 22,541 | -0.23(-0.44%) |
Feb 10, 2014 | 50.94 | 51.20 | 50.94 | 51.16 | 34,029 | +0.09(+0.17%) |
Feb 07, 2014 | 50.90 | 51.23 | 50.90 | 51.07 | 29,333 | +0.02(+0.04%) |
Feb 06, 2014 | 51.12 | 51.18 | 51.02 | 51.05 | 14,851 | -0.20(-0.39%) |
Feb 05, 2014 | 51.50 | 51.50 | 51.22 | 51.25 | 31,422 | -0.46(-0.89%) |
Feb 04, 2014 | 51.81 | 51.87 | 51.63 | 51.70 | 22,502 | -0.44(-0.84%) |
Feb 03, 2014 | 51.53 | 52.19 | 51.47 | 52.14 | 82,921 | +0.55(+1.06%) |
Jan 31, 2014 | 51.58 | 51.63 | 51.47 | 51.60 | 54,303 | +0.31(+0.61%) |
Jan 30, 2014 | 51.22 | 51.29 | 51.16 | 51.29 | 7,808 | -0.14(-0.27%) |
Jan 29, 2014 | 51.17 | 51.50 | 51.09 | 51.42 | 332,785 | +0.45(+0.88%) |
Jan 28, 2014 | 50.98 | 50.98 | 50.85 | 50.98 | 16,629 | +0.02(+0.03%) |
Jan 27, 2014 | 51.12 | 51.27 | 50.94 | 50.96 | 26,295 | -0.27(-0.53%) |
Jan 24, 2014 | 51.16 | 51.24 | 51.08 | 51.23 | 39,528 | +0.32(+0.63%) |
Jan 23, 2014 | 50.54 | 50.96 | 50.54 | 50.91 | 7,575 | +0.58(+1.15%) |
Jan 22, 2014 | 50.26 | 50.47 | 50.26 | 50.33 | 6,839 | -0.10(-0.21%) |
Jan 21, 2014 | 50.48 | 50.48 | 50.33 | 50.44 | 5,216 | +0.02(+0.04%) |
Jan 17, 2014 | 50.03 | 50.41 | 50.41 | 50.41 | 159,522 | +0.29(+0.58%) |
Jan 16, 2014 | 50.06 | 50.18 | 50.06 | 50.13 | 8,487 | +0.39(+0.78%) |
Jan 15, 2014 | 49.88 | 49.80 | 49.73 | 49.74 | 83,784 | -0.15(-0.30%) |
Jan 14, 2014 | 49.97 | 50.10 | 49.88 | 49.88 | 29,495 | -0.27(-0.53%) |
Jan 13, 2014 | 49.95 | 50.19 | 49.95 | 50.15 | 77,960 | +0.22(+0.44%) |
Jan 10, 2014 | 49.62 | 49.93 | 49.57 | 49.93 | 4,058 | +0.65(+1.31%) |
Jan 09, 2014 | 49.24 | 49.32 | 49.24 | 49.28 | 6,417 | +0.16(+0.32%) |
Jan 08, 2014 | 49.03 | 49.12 | 48.99 | 49.12 | 10,510 | -0.11(-0.22%) |
Jan 07, 2014 | 49.15 | 49.28 | 49.14 | 49.23 | 4,750 | +0.03(+0.07%) |
Jan 06, 2014 | 48.97 | 49.20 | 48.97 | 49.20 | 4,300 | +0.30(+0.61%) |
Jan 03, 2014 | 48.77 | 48.90 | 48.77 | 48.90 | 2,028 | +0.00(+0.00%) |
Jan 02, 2014 | 48.68 | 48.99 | 48.68 | 48.90 | 14,154 | +0.30(+0.62%) |
Dec 31, 2013 | 48.96 | 48.59 | 48.59 | 48.59 | 21,603 | -0.49(-0.99%) |
Dec 30, 2013 | 48.91 | 49.09 | 48.91 | 49.08 | 58,724 | +0.33(+0.67%) |
Dec 27, 2013 | 48.84 | 48.92 | 48.75 | 48.75 | 7,266 | -0.17(-0.36%) |
Dec 26, 2013 | 49.00 | 49.00 | 48.87 | 48.93 | 2,459 | -0.29(-0.59%) |
Dec 24, 2013 | 49.19 | 49.22 | 49.16 | 49.22 | 2,492 | -0.18(-0.36%) |
Dec 23, 2013 | 49.54 | 49.69 | 49.39 | 49.39 | 20,020 | -0.25(-0.51%) |
Dec 20, 2013 | 49.49 | 49.64 | 49.42 | 49.64 | 4,960 | +0.58(+1.18%) |
Dec 19, 2013 | 49.07 | 49.60 | 48.96 | 49.07 | 324,762 | -0.00(-0.00%) |
Dec 18, 2013 | 49.04 | 49.29 | 49.00 | 49.07 | 15,359 | -0.25(-0.51%) |
Dec 17, 2013 | 49.28 | 49.32 | 49.28 | 49.32 | 1,387 | +0.19(+0.39%) |
Dec 16, 2013 | 49.46 | 49.46 | 49.09 | 49.13 | 10,043 | -0.15(-0.31%) |
Dec 13, 2013 | 49.23 | 49.28 | 49.22 | 49.28 | 1,797 | +0.25(+0.51%) |
Dec 12, 2013 | 49.13 | 49.20 | 49.03 | 49.03 | 13,975 | -0.17(-0.34%) |
Dec 11, 2013 | 49.46 | 49.46 | 49.20 | 49.20 | 34,961 | -0.38(-0.77%) |
Dec 10, 2013 | 49.50 | 49.58 | 49.46 | 49.58 | 4,290 | +0.38(+0.77%) |
Dec 09, 2013 | 49.08 | 49.23 | 49.08 | 49.20 | 2,763 | +0.22(+0.44%) |
Dec 06, 2013 | 48.97 | 49.15 | 48.97 | 48.98 | 0 | +0.08(+0.17%) |
Dec 05, 2013 | 48.96 | 49.07 | 48.90 | 48.90 | 0 | -0.16(-0.33%) |
Dec 04, 2013 | 49.03 | 49.13 | 49.03 | 49.06 | 0 | -0.46(-0.92%) |
Dec 03, 2013 | 49.48 | 49.53 | 49.48 | 49.52 | 0 | +0.17(+0.35%) |